Premium
Jacquet Metals (JCQ)
EU
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.114810562572 | 17.42 | 17.7 | 17.36 | 7165 | 17.53819689 | DE |
| 4 | 0.6 | 3.57142857143 | 16.8 | 17.7 | 16.64 | 10512 | 17.21137276 | DE |
| 12 | 1.22 | 7.54017305315 | 16.18 | 17.7 | 15.1 | 12888 | 16.27869214 | DE |
| 26 | 2.5 | 16.7785234899 | 14.9 | 17.7 | 13.5 | 24637 | 15.43282211 | DE |
| 52 | -0.64 | -3.54767184035 | 18.04 | 20 | 13.5 | 18268 | 16.02273567 | DE |
| 156 | -6.2 | -26.2711864407 | 23.6 | 25.6 | 12.4 | 18334 | 17.40495947 | DE |
| 260 | 1.7 | 10.8280254777 | 15.7 | 25.6 | 7.6 | 20038 | 16.6125036 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 17.4 | -0.16 | -0.91 | 17.5 | 17.62 | 17.4 | 24324 |
| 1736443800 | 17.56 | 0.02 | 0.11 | 17.54 | 17.6 | 17.36 | 8802 |
| 1736357400 | 17.54 | 0 | 0.00 | 17.54 | 17.66 | 17.42 | 7350 |
| 1736271000 | 17.54 | -0.04 | -0.23 | 17.58 | 17.7 | 17.54 | 3938 |
| 1736184600 | 17.58 | 0.12 | 0.69 | 17.46 | 17.62 | 17.36 | 8486 |
| 1735925400 | 17.46 | 0.06 | 0.34 | 17.42 | 17.64 | 17.36 | 7251 |
| 1735839000 | 17.4 | 0.44 | 2.59 | 17 | 17.54 | 17 | 13144 |
| 1735666200 | 16.96 | -0.08 | -0.47 | 16.98 | 17.1 | 16.96 | 11300 |
| 1735579800 | 17.04 | -0.2 | -1.16 | 17.24 | 17.24 | 16.96 | 9932 |
| 1735320600 | 17.24 | 0.14 | 0.82 | 17.04 | 17.36 | 17.04 | 10461 |
| 1735061400 | 17.1 | 0.06 | 0.35 | 16.98 | 17.1 | 16.94 | 1604 |
| 1734975000 | 17.04 | -0.08 | -0.47 | 16.94 | 17.04 | 16.66 | 18419 |
| 1734715800 | 17.12 | 0.18 | 1.06 | 16.9 | 17.12 | 16.64 | 12991 |
| 1734629400 | 16.94 | -0.38 | -2.19 | 17.26 | 17.28 | 16.92 | 10614 |
| 1734543000 | 17.32 | 0.1 | 0.58 | 17.16 | 17.4 | 17.16 | 9241 |
| 1734456600 | 17.22 | -0.04 | -0.23 | 17.2 | 17.54 | 17.14 | 15368 |
| 1734370200 | 17.26 | 0.44 | 2.62 | 16.8 | 17.28 | 16.66 | 18143 |
| 1734111000 | 16.82 | -0.04 | -0.24 | 16.8 | 16.92 | 16.78 | 11655 |
| 1734024600 | 16.86 | 0.02 | 0.12 | 16.88 | 17.08 | 16.84 | 15187 |
| 1733938200 | 16.84 | 0.24 | 1.45 | 16.66 | 16.84 | 16.64 | 21687 |
| 1733851800 | 16.6 | 0.02 | 0.12 | 16.52 | 16.76 | 16.52 | 11195 |
| 1733765400 | 16.579999 | -0.02 | -0.12 | 16.68 | 16.78 | 16.46 | 11051 |
| 1733506200 | 16.6 | 0.32 | 1.97 | 16.28 | 16.68 | 16.28 | 9808 |
| 1733419800 | 16.28 | 0.28 | 1.75 | 15.94 | 16.28 | 15.94 | 6206 |
| 1733333400 | 16 | 0.04 | 0.25 | 15.96 | 16.059999 | 15.86 | 7949 |
| 1733247000 | 15.96 | 0.4 | 2.57 | 15.56 | 15.96 | 15.56 | 13222 |
| 1733160600 | 15.56 | -0.24 | -1.52 | 15.7 | 15.86 | 15.1 | 31485 |
| 1732901400 | 15.8 | -0.14 | -0.88 | 15.94 | 16.079999 | 15.78 | 29704 |
| 1732815000 | 15.94 | 0.34 | 2.18 | 15.58 | 15.94 | 15.58 | 32841 |
| 1732728600 | 15.6 | 0.06 | 0.39 | 15.56 | 15.76 | 15.5 | 9708 |
| 1732642200 | 15.54 | -0.36 | -2.26 | 15.9 | 15.9 | 15.54 | 10236 |
| 1732555800 | 15.9 | 0.12 | 0.76 | 15.8 | 15.98 | 15.72 | 20683 |
| 1732296600 | 15.78 | 0.24 | 1.54 | 15.48 | 15.78 | 15.38 | 10716 |
| 1732210200 | 15.54 | 0 | 0.00 | 15.58 | 15.66 | 15.4 | 8818 |
| 1732123800 | 15.54 | -0.04 | -0.26 | 15.52 | 15.7 | 15.5 | 5904 |
| 1732037400 | 15.58 | 0 | 0.00 | 15.58 | 15.64 | 15.28 | 14669 |
| 1731951000 | 15.58 | 0.16 | 1.04 | 15.54 | 15.68 | 15.48 | 30057 |
| 1731691800 | 15.42 | 0 | 0.00 | 15.42 | 15.54 | 15.34 | 15372 |
| 1731605400 | 15.42 | 0.12 | 0.78 | 15.28 | 15.52 | 15.24 | 7360 |
| 1731519000 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 0 |
| 1731432600 | 15.3 | -0.56 | -3.53 | 15.8 | 15.82 | 15.26 | 11332 |
| 1731346200 | 15.86 | -0.06 | -0.38 | 15.96 | 16 | 15.76 | 8980 |
| 1731087000 | 15.92 | -0.18 | -1.12 | 16.16 | 16.16 | 15.64 | 10990 |
| 1731000600 | 16.1 | 0.5 | 3.21 | 15.72 | 16.18 | 15.72 | 15103 |
| 1730914200 | 15.6 | -0.26 | -1.64 | 15.86 | 16.12 | 15.4 | 29277 |
| 1730827800 | 15.86 | -0.2 | -1.25 | 16 | 16.18 | 15.86 | 14703 |
| 1730741400 | 16.059999 | -0.22 | -1.35 | 16.3 | 16.46 | 15.98 | 16005 |
| 1730482200 | 16.28 | 0.42 | 2.65 | 15.84 | 16.28 | 15.84 | 6487 |
| 1730395800 | 15.86 | -0.3 | -1.86 | 16.1 | 16.1 | 15.82 | 10822 |
| 1730309400 | 16.16 | -0.34 | -2.06 | 16.44 | 16.44 | 16.079999 | 12811 |
| 1730223000 | 16.5 | 0 | 0.00 | 16.54 | 16.559999 | 16.3 | 15795 |
| 1730136600 | 16.5 | 0.08 | 0.49 | 16.36 | 16.68 | 16.36 | 9345 |
| 1729873800 | 16.42 | 0.06 | 0.37 | 16.3 | 16.54 | 16.28 | 9670 |
| 1729787400 | 16.36 | 0.06 | 0.37 | 16.3 | 16.579999 | 16.3 | 9842 |
| 1729701000 | 16.3 | -0.08 | -0.49 | 16.44 | 16.48 | 16.28 | 7794 |
| 1729614600 | 16.379999 | 0.04 | 0.24 | 16.28 | 16.46 | 16.14 | 9997 |
| 1729528200 | 16.34 | -0.24 | -1.45 | 16.579999 | 16.76 | 16.28 | 12913 |
| 1729269000 | 16.579999 | 0.4 | 2.47 | 16.18 | 16.64 | 16.18 | 10400 |
| 1729182600 | 16.18 | 0.18 | 1.13 | 16 | 16.26 | 16 | 6778 |
| 1729096200 | 16 | 0.02 | 0.13 | 16 | 16.079999 | 15.98 | 5989 |
| 1729009800 | 15.98 | -0.12 | -0.75 | 16.1 | 16.16 | 15.98 | 9477 |
| 1728923400 | 16.1 | 0.1 | 0.63 | 16.12 | 16.2 | 15.96 | 10453 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
